MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240712C01500000 | 2024-06-14 3:43PM EDT | 1,500.00 | 103.00 | 174.50 | 184.20 | 0.00 | - | 1 | 3 | 43.71% |
| MELI240712C01510000 | 2024-06-10 9:30AM EDT | 1,510.00 | 108.10 | 167.80 | 175.50 | 0.00 | - | - | 2 | 43.60% |
| MELI240712C01520000 | 2024-06-10 9:30AM EDT | 1,520.00 | 100.40 | 156.00 | 165.10 | 0.00 | - | 2 | 4 | 41.12% |
| MELI240712C01540000 | 2024-06-18 3:42PM EDT | 1,540.00 | 64.70 | 136.70 | 146.20 | 0.00 | - | - | 1 | 38.56% |
| MELI240712C01580000 | 2024-06-25 10:37AM EDT | 1,580.00 | 65.00 | 101.80 | 110.90 | 0.00 | - | 2 | 3 | 35.16% |
| MELI240712C01590000 | 2024-06-14 12:56PM EDT | 1,590.00 | 41.00 | 94.60 | 102.00 | 0.00 | - | 1 | 2 | 33.93% |
| MELI240712C01600000 | 2024-06-26 11:56AM EDT | 1,600.00 | 94.00 | 85.40 | 94.90 | +54.00 | +135.00% | 6 | 7 | 34.17% |
| MELI240712C01610000 | 2024-06-25 10:13AM EDT | 1,610.00 | 41.00 | 80.00 | 86.70 | 0.00 | - | 2 | 2 | 33.24% |
| MELI240712C01620000 | 2024-06-20 1:09PM EDT | 1,620.00 | 26.50 | 71.40 | 79.60 | 0.00 | - | - | 0 | 33.02% |
| MELI240712C01630000 | 2024-06-26 1:04PM EDT | 1,630.00 | 65.68 | 65.10 | 72.40 | +42.68 | +185.57% | 2 | 2 | 32.51% |
| MELI240712C01640000 | 2024-06-26 10:34AM EDT | 1,640.00 | 62.00 | 57.80 | 64.10 | +30.77 | +98.53% | 7 | 4 | 30.99% |
| MELI240712C01650000 | 2024-06-26 1:47PM EDT | 1,650.00 | 51.00 | 49.10 | 56.40 | +16.50 | +47.83% | 4 | 8 | 29.73% |
| MELI240712C01670000 | 2024-06-20 3:40PM EDT | 1,670.00 | 14.50 | 40.30 | 46.00 | 0.00 | - | 1 | 5 | 30.06% |
| MELI240712C01680000 | 2024-06-25 11:33AM EDT | 1,680.00 | 21.00 | 35.70 | 41.50 | 0.00 | - | 1 | 2 | 30.33% |
| MELI240712C01700000 | 2024-06-26 1:04PM EDT | 1,700.00 | 28.26 | 27.20 | 31.80 | +17.92 | +173.31% | 3 | 17 | 29.61% |
| MELI240712C01710000 | 2024-06-25 9:44AM EDT | 1,710.00 | 8.73 | 23.60 | 27.80 | 0.00 | - | 1 | 11 | 29.46% |
| MELI240712C01720000 | 2024-06-14 1:47PM EDT | 1,720.00 | 8.40 | 20.50 | 25.10 | 0.00 | - | - | 5 | 30.02% |
| MELI240712C01730000 | 2024-06-25 3:29PM EDT | 1,730.00 | 11.00 | 17.90 | 20.70 | 0.00 | - | 3 | 1 | 29.05% |
| MELI240712C01740000 | 2024-06-17 1:30PM EDT | 1,740.00 | 14.00 | 15.30 | 17.90 | +8.30 | +145.61% | 1 | 1 | 29.03% |
| MELI240712C01790000 | 2024-06-20 12:37PM EDT | 1,790.00 | 2.47 | 6.70 | 8.50 | 0.00 | - | - | 9 | 29.50% |
| MELI240712C01800000 | 2024-06-26 10:57AM EDT | 1,800.00 | 6.20 | 6.00 | 7.40 | +4.07 | +191.08% | 1 | 7 | 29.78% |
| MELI240712C01810000 | 2024-06-20 12:49PM EDT | 1,810.00 | 2.00 | 4.80 | 6.50 | 0.00 | - | - | 1 | 30.14% |
| MELI240712C01830000 | 2024-06-18 10:20AM EDT | 1,830.00 | 4.70 | 3.70 | 6.30 | 0.00 | - | - | 2 | 32.80% |
| MELI240712C01850000 | 2024-06-25 11:02AM EDT | 1,850.00 | 1.80 | 2.85 | 4.00 | 0.00 | - | 1 | 3 | 31.79% |
| MELI240712C01860000 | 2024-06-07 12:57PM EDT | 1,860.00 | 3.79 | 2.35 | 5.10 | 0.00 | - | 2 | 2 | 35.07% |
| MELI240712C01900000 | 2024-06-25 12:59PM EDT | 1,900.00 | 1.20 | 0.45 | 4.10 | 0.00 | - | 3 | 4 | 38.29% |
| MELI240712C02000000 | 2024-06-06 1:34PM EDT | 2,000.00 | 2.25 | 0.05 | 3.30 | 0.00 | - | - | 2 | 47.78% |
| MELI240712C02100000 | 2024-06-14 3:56PM EDT | 2,100.00 | 2.25 | 0.10 | 1.70 | 0.00 | - | - | 2 | 51.89% |
| MELI240712C02160000 | 2024-06-20 12:48PM EDT | 2,160.00 | 0.81 | 0.05 | 2.85 | 0.00 | - | - | 6 | 55.86% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI240712P01020000 | 2024-06-05 10:17AM EDT | 1,020.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 100.85% |
| MELI240712P01300000 | 2024-06-26 12:30PM EDT | 1,300.00 | 0.40 | 0.05 | 2.60 | -2.25 | -84.91% | 1 | 2 | 57.15% |
| MELI240712P01400000 | 2024-06-18 1:26PM EDT | 1,400.00 | 4.00 | 0.05 | 1.50 | 0.00 | - | 8 | 10 | 43.32% |
| MELI240712P01440000 | 2024-06-18 11:33AM EDT | 1,440.00 | 8.50 | 0.25 | 3.30 | 0.00 | - | 1 | 4 | 43.53% |
| MELI240712P01450000 | 2024-06-26 11:14AM EDT | 1,450.00 | 2.50 | 0.35 | 1.75 | -1.96 | -43.95% | 1 | 3 | 37.05% |
| MELI240712P01460000 | 2024-06-21 3:43PM EDT | 1,460.00 | 5.16 | 0.60 | 3.50 | 0.00 | - | 6 | 5 | 40.81% |
| MELI240712P01470000 | 2024-06-25 9:49AM EDT | 1,470.00 | 5.13 | 0.40 | 3.70 | -5.17 | -50.19% | 1 | 0 | 39.67% |
| MELI240712P01480000 | 2024-06-24 1:28PM EDT | 1,480.00 | 6.06 | 0.75 | 3.90 | 0.00 | - | 4 | 10 | 38.50% |
| MELI240712P01490000 | 2024-06-20 3:43PM EDT | 1,490.00 | 12.45 | 0.85 | 4.10 | 0.00 | - | 1 | 5 | 37.27% |
| MELI240712P01500000 | 2024-06-21 11:25AM EDT | 1,500.00 | 10.55 | 0.70 | 4.40 | 0.00 | - | 5 | 10 | 36.22% |
| MELI240712P01510000 | 2024-06-25 1:39PM EDT | 1,510.00 | 4.68 | 2.00 | 2.90 | -4.62 | -49.68% | 1 | 5 | 31.34% |
| MELI240712P01520000 | 2024-06-25 12:12PM EDT | 1,520.00 | 5.40 | 2.35 | 3.50 | -5.30 | -49.53% | 3 | 6 | 31.07% |
| MELI240712P01530000 | 2024-06-25 1:14PM EDT | 1,530.00 | 6.75 | 2.80 | 3.90 | -6.95 | -50.73% | 6 | 8 | 30.22% |
| MELI240712P01550000 | 2024-06-25 3:21PM EDT | 1,550.00 | 10.17 | 4.10 | 5.50 | -9.33 | -47.85% | 4 | 3 | 29.49% |
| MELI240712P01560000 | 2024-06-25 2:49PM EDT | 1,560.00 | 10.00 | 5.00 | 6.60 | -10.00 | -50.00% | 3 | 4 | 29.25% |
| MELI240712P01570000 | 2024-06-26 2:13PM EDT | 1,570.00 | 7.29 | 5.90 | 7.90 | -34.54 | -82.57% | 3 | 1 | 29.04% |
| MELI240712P01580000 | 2024-06-26 9:40AM EDT | 1,580.00 | 13.08 | 7.30 | 9.60 | -34.01 | -72.22% | 1 | 1 | 29.04% |
| MELI240712P01590000 | 2024-06-26 2:13PM EDT | 1,590.00 | 10.15 | 9.00 | 11.10 | -45.60 | -81.81% | 4 | 2 | 28.56% |
| MELI240712P01600000 | 2024-06-25 12:53PM EDT | 1,600.00 | 12.35 | 10.80 | 13.10 | -26.65 | -68.33% | 4 | 10 | 28.36% |
| MELI240712P01610000 | 2024-06-26 11:22AM EDT | 1,610.00 | 12.80 | 12.90 | 15.80 | -38.75 | -75.17% | 1 | 6 | 28.52% |
| MELI240712P01640000 | 2024-06-05 9:33AM EDT | 1,640.00 | 59.00 | 20.80 | 25.20 | 0.00 | - | 4 | 4 | 28.33% |
| MELI240712P01650000 | 2024-06-24 3:07PM EDT | 1,650.00 | 71.55 | 25.30 | 29.40 | 0.00 | - | 11 | 11 | 28.52% |
| MELI240712P01660000 | 2024-06-26 12:24PM EDT | 1,660.00 | 28.30 | 30.30 | 33.80 | -72.85 | -72.02% | 2 | 5 | 28.57% |
| MELI240712P01670000 | 2024-06-26 12:24PM EDT | 1,670.00 | 32.70 | 33.50 | 38.50 | -76.90 | -70.16% | 2 | 5 | 28.55% |
| MELI240712P01730000 | 2024-06-06 3:49PM EDT | 1,730.00 | 120.00 | 66.40 | 75.10 | 0.00 | - | - | 1 | 28.83% |
| MELI240712P01740000 | 2024-05-30 3:36PM EDT | 1,740.00 | 80.00 | 73.80 | 82.20 | 0.00 | - | 1 | 1 | 28.72% |
© 2024 Yahoo. All rights reserved.